ProShares Ultra MSCI Emerging Markets (EET)
NYSEARCA: EET · Real-Time Price · USD
58.70
+0.17 (0.30%)
Oct 25, 2024, 1:07 PM EDT - Market closed
EET Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 58.42 | 58.53 | 58.38 | 58.53 | 58.53 | -0.43% | 613 |
Oct 23, 2024 | 58.87 | 58.87 | 58.78 | 58.78 | 58.78 | -1.35% | 198 |
Oct 22, 2024 | 59.42 | 59.58 | 59.42 | 59.58 | 59.58 | -0.24% | 1,477 |
Oct 21, 2024 | 59.37 | 59.73 | 59.34 | 59.73 | 59.73 | -1.35% | 1,153 |
Oct 18, 2024 | 60.87 | 60.87 | 60.55 | 60.55 | 60.55 | 1.91% | 1,035 |
Oct 17, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | -0.37% | 230 |
Oct 16, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | 1.75% | 802 |
Oct 15, 2024 | 58.95 | 58.95 | 58.52 | 58.61 | 58.61 | -4.44% | 12,270 |
Oct 14, 2024 | 61.02 | 61.61 | 60.91 | 61.33 | 61.33 | -0.73% | 110,954 |
Oct 11, 2024 | 61.82 | 61.82 | 61.78 | 61.78 | 61.78 | 1.10% | 392 |
Oct 10, 2024 | 60.57 | 61.11 | 60.57 | 61.11 | 61.11 | 0.46% | 1,306 |
Oct 9, 2024 | 59.93 | 61.02 | 59.71 | 60.83 | 60.83 | -1.15% | 3,483 |
Oct 8, 2024 | 61.35 | 61.54 | 60.83 | 61.54 | 61.54 | -4.93% | 1,946 |
Oct 7, 2024 | 64.66 | 64.73 | 64.06 | 64.73 | 64.73 | 1.67% | 37,191 |
Oct 4, 2024 | 63.34 | 63.67 | 63.20 | 63.67 | 63.67 | 1.96% | 8,691 |
Oct 3, 2024 | 62.09 | 62.80 | 62.09 | 62.45 | 62.45 | -2.69% | 4,157 |
Oct 2, 2024 | 63.52 | 64.17 | 63.25 | 64.17 | 64.17 | 4.22% | 3,703 |
Oct 1, 2024 | 60.43 | 61.65 | 60.39 | 61.57 | 61.57 | 1.35% | 49,892 |
Sep 30, 2024 | 62.23 | 62.23 | 60.53 | 60.75 | 60.75 | -3.30% | 88,508 |
Sep 27, 2024 | 63.11 | 63.49 | 62.80 | 62.82 | 62.82 | -0.50% | 1,881 |
Sep 26, 2024 | 63.34 | 63.59 | 62.20 | 63.14 | 63.14 | 7.34% | 2,222 |
Sep 25, 2024 | 59.53 | 59.53 | 58.79 | 58.82 | 58.82 | -2.94% | 5,972 |
Sep 24, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.11 | 6.95% | 320 |
Sep 23, 2024 | 56.37 | 56.83 | 56.37 | 56.66 | 56.21 | 1.45% | 1,630 |
Sep 20, 2024 | 56.15 | 56.22 | 55.50 | 55.86 | 55.40 | -0.39% | 1,125 |
Sep 19, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 55.62 | 4.14% | 293 |
Sep 18, 2024 | 54.28 | 54.28 | 53.84 | 53.84 | 53.41 | -0.83% | 456 |
Sep 17, 2024 | 54.10 | 54.31 | 54.00 | 54.29 | 53.85 | 0.34% | 6,908 |
Sep 16, 2024 | 53.59 | 54.11 | 53.59 | 54.11 | 53.67 | 0.74% | 17,907 |
Sep 13, 2024 | 53.53 | 53.71 | 53.53 | 53.71 | 53.28 | 0.95% | 220 |
Sep 12, 2024 | 53.23 | 53.23 | 53.20 | 53.20 | 52.77 | 1.56% | 677 |
Sep 11, 2024 | 51.66 | 52.39 | 51.66 | 52.39 | 51.96 | 1.38% | 418 |
Sep 10, 2024 | 51.08 | 51.67 | 51.06 | 51.67 | 51.26 | -0.66% | 2,021 |
Sep 9, 2024 | 51.70 | 52.11 | 51.65 | 52.02 | 51.60 | 1.56% | 38,135 |
Sep 6, 2024 | 52.13 | 52.13 | 51.22 | 51.22 | 50.80 | -3.66% | 551 |
Sep 5, 2024 | 53.21 | 53.21 | 53.16 | 53.16 | 52.73 | 0.18% | 254 |
Sep 4, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.63 | - | 237 |
Sep 3, 2024 | 53.92 | 53.92 | 53.04 | 53.06 | 52.63 | -4.09% | 10,675 |
Aug 30, 2024 | 55.31 | 55.46 | 55.31 | 55.32 | 54.87 | 0.38% | 1,563 |
Aug 29, 2024 | 55.27 | 55.27 | 55.11 | 55.11 | 54.67 | 0.27% | 348 |
Aug 28, 2024 | 55.12 | 55.12 | 54.96 | 54.96 | 54.52 | -1.54% | 501 |
Aug 27, 2024 | 55.73 | 55.82 | 55.70 | 55.82 | 55.37 | 0.26% | 1,289 |
Aug 26, 2024 | 55.89 | 55.89 | 55.56 | 55.67 | 55.22 | -1.72% | 44,446 |
Aug 23, 2024 | 55.70 | 56.65 | 55.70 | 56.64 | 56.19 | 3.39% | 825 |
Aug 22, 2024 | 55.09 | 55.09 | 54.79 | 54.79 | 54.35 | -2.57% | 1,139 |
Aug 21, 2024 | 55.91 | 56.34 | 55.86 | 56.23 | 55.78 | 0.70% | 16,952 |
Aug 20, 2024 | 55.81 | 55.88 | 55.71 | 55.84 | 55.39 | -1.21% | 6,021 |
Aug 19, 2024 | 56.62 | 56.62 | 56.47 | 56.52 | 56.06 | 1.74% | 4,755 |
Aug 16, 2024 | 55.09 | 55.55 | 55.09 | 55.55 | 55.10 | 2.18% | 877 |
Aug 15, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 53.93 | 2.15% | 39 |
Aug 14, 2024 | 53.10 | 53.22 | 53.10 | 53.22 | 52.80 | -0.94% | 1,524 |
Aug 13, 2024 | 53.15 | 53.78 | 53.15 | 53.73 | 53.29 | 2.04% | 601 |
Aug 12, 2024 | 52.43 | 52.89 | 52.43 | 52.65 | 52.23 | 0.75% | 646 |
Aug 9, 2024 | 51.63 | 52.26 | 51.63 | 52.26 | 51.84 | 1.03% | 614 |
Aug 8, 2024 | 50.87 | 51.85 | 50.87 | 51.73 | 51.31 | 4.37% | 4,764 |
Aug 7, 2024 | 50.83 | 50.91 | 49.55 | 49.56 | 49.16 | 1.34% | 5,825 |
Aug 6, 2024 | 48.14 | 48.90 | 48.06 | 48.90 | 48.51 | 1.09% | 950 |
Aug 5, 2024 | 45.98 | 48.71 | 45.98 | 48.37 | 47.98 | -5.70% | 5,046 |
Aug 2, 2024 | 51.18 | 51.44 | 51.06 | 51.29 | 50.88 | -3.15% | 3,663 |
Aug 1, 2024 | 54.55 | 54.55 | 52.79 | 52.96 | 52.53 | -3.29% | 7,676 |
Jul 31, 2024 | 54.76 | 54.86 | 54.59 | 54.76 | 54.32 | 4.56% | 8,176 |
Jul 30, 2024 | 52.41 | 52.43 | 52.27 | 52.37 | 51.95 | -1.13% | 1,286 |
Jul 29, 2024 | 53.23 | 53.23 | 52.76 | 52.97 | 52.54 | -0.64% | 17,424 |
Jul 26, 2024 | 53.13 | 53.31 | 52.92 | 53.31 | 52.88 | 2.09% | 1,332 |
Jul 25, 2024 | 52.40 | 52.92 | 51.94 | 52.22 | 51.80 | -0.84% | 3,517 |
Jul 24, 2024 | 53.69 | 53.76 | 52.66 | 52.66 | 52.24 | -2.95% | 3,033 |
Jul 23, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 53.82 | -1.81% | 539 |
Jul 22, 2024 | 54.96 | 55.34 | 54.96 | 55.26 | 54.82 | 1.57% | 1,393 |
Jul 19, 2024 | 54.53 | 54.53 | 54.41 | 54.41 | 53.97 | -2.00% | 465 |
Jul 18, 2024 | 56.69 | 56.69 | 55.41 | 55.52 | 55.07 | -1.93% | 719 |
Jul 17, 2024 | 56.97 | 56.97 | 56.53 | 56.61 | 56.15 | -3.21% | 1,779 |
Jul 16, 2024 | 58.08 | 58.49 | 57.93 | 58.49 | 58.02 | 1.14% | 906 |
Jul 15, 2024 | 58.49 | 58.49 | 57.83 | 57.83 | 57.36 | -2.09% | 897 |
Jul 12, 2024 | 59.09 | 59.41 | 59.06 | 59.06 | 58.59 | 0.69% | 1,985 |
Jul 11, 2024 | 59.11 | 59.11 | 58.54 | 58.66 | 58.19 | 1.18% | 928 |
Jul 10, 2024 | 57.70 | 57.98 | 57.70 | 57.98 | 57.51 | 1.00% | 2,520 |
Jul 9, 2024 | 57.13 | 57.40 | 57.13 | 57.40 | 56.94 | 0.78% | 2,248 |
Jul 8, 2024 | 57.04 | 57.04 | 56.93 | 56.96 | 56.50 | 0.13% | 1,003 |
Jul 5, 2024 | 56.81 | 56.89 | 56.19 | 56.89 | 56.43 | 0.89% | 1,964 |
Jul 3, 2024 | 55.43 | 56.39 | 55.43 | 56.39 | 55.93 | 2.83% | 1,206 |
Jul 2, 2024 | 54.49 | 54.84 | 54.49 | 54.84 | 54.39 | 0.57% | 877 |
Jul 1, 2024 | 54.87 | 54.87 | 54.42 | 54.53 | 54.09 | 0.48% | 40,788 |
Jun 28, 2024 | 54.67 | 54.68 | 54.21 | 54.27 | 53.83 | 0.43% | 2,751 |
Jun 27, 2024 | 54.33 | 54.40 | 54.04 | 54.04 | 53.60 | -0.03% | 2,995 |
Jun 26, 2024 | 53.93 | 54.05 | 53.90 | 54.05 | 53.62 | -1.19% | 1,021 |
Jun 25, 2024 | 54.50 | 54.71 | 54.50 | 54.71 | 53.82 | -0.61% | 1,149 |
Jun 24, 2024 | 55.65 | 55.72 | 55.04 | 55.04 | 54.15 | 0.22% | 42,427 |
Jun 21, 2024 | 55.11 | 55.11 | 54.92 | 54.93 | 54.03 | -1.02% | 1,145 |
Jun 20, 2024 | 55.87 | 55.87 | 55.49 | 55.49 | 54.59 | -0.25% | 458 |
Jun 18, 2024 | 55.79 | 55.79 | 55.63 | 55.63 | 54.73 | 1.75% | 544 |
Jun 17, 2024 | 54.15 | 54.68 | 54.15 | 54.68 | 53.79 | 1.33% | 1,272 |
Jun 14, 2024 | 53.77 | 53.96 | 53.77 | 53.96 | 53.08 | 0.14% | 2,002 |
Jun 13, 2024 | 54.24 | 54.24 | 53.88 | 53.88 | 53.01 | -0.52% | 254 |
Jun 12, 2024 | 54.37 | 54.69 | 54.17 | 54.17 | 53.29 | 2.11% | 1,643 |
Jun 11, 2024 | 52.85 | 53.05 | 52.75 | 53.05 | 52.19 | -0.73% | 6,866 |
Jun 10, 2024 | 53.25 | 53.44 | 53.25 | 53.44 | 52.57 | 1.07% | 14,829 |
Jun 7, 2024 | 53.61 | 53.61 | 52.74 | 52.87 | 52.01 | -2.30% | 7,707 |
Jun 6, 2024 | 53.91 | 54.12 | 53.91 | 54.12 | 53.24 | 1.01% | 10,802 |
Jun 5, 2024 | 53.43 | 53.57 | 53.43 | 53.57 | 52.70 | 3.20% | 396 |
Jun 4, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.07 | -2.89% | 134 |